720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,205700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,205600,38243050455,5390,5390,5390,5390,0
|
|
20230608,205500,38243050455,5390,5390,5390,5390,0
|
|
20230608,205400,38243050455,5390,5390,5390,5390,0
|
|
20230608,205300,38243050455,5390,5390,5390,5390,0
|
|
20230608,205200,38243050455,5390,5390,5390,5390,0
|
|
20230608,205100,38243050455,5390,5390,5390,5390,0
|
|
20230608,205000,38243050455,5390,5390,5390,5390,0
|
|
20230608,204900,38243050455,5390,5390,5390,5390,0
|
|
20230608,204800,38243050455,5390,5390,5390,5390,0
|
|
20230608,204700,38243050455,5390,5390,5390,5390,0
|
|
20230608,204600,38243050455,5390,5390,5390,5390,0
|
|
20230608,204500,38243050455,5390,5390,5390,5390,0
|
|
20230608,204400,38243050455,5390,5390,5390,5390,0
|
|
20230608,204300,38243050455,5390,5390,5390,5390,0
|
|
20230608,204200,38243050455,5390,5390,5390,5390,0
|
|
20230608,204100,38243050455,5390,5390,5390,5390,0
|
|
20230608,204000,38243050455,5390,5390,5390,5390,0
|
|
20230608,203900,38243050455,5390,5390,5390,5390,0
|
|
20230608,203800,38243050455,5390,5390,5390,5390,0
|
|
20230608,203700,38243050455,5390,5390,5390,5390,0
|
|
20230608,203600,38243050455,5390,5390,5390,5390,0
|
|
20230608,203500,38243050455,5390,5390,5390,5390,0
|
|
20230608,203400,38243050455,5390,5390,5390,5390,0
|
|
20230608,203300,38243050455,5390,5390,5390,5390,0
|
|
20230608,203200,38243050455,5390,5390,5390,5390,0
|
|
20230608,203100,38243050455,5390,5390,5390,5390,0
|
|
20230608,203000,38243050455,5390,5390,5390,5390,0
|
|
20230608,202900,38243050455,5390,5390,5390,5390,0
|
|
20230608,202800,38243050455,5390,5390,5390,5390,0
|
|
20230608,202700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,202600,38243050455,5390,5390,5390,5390,0
|
|
20230608,202500,38243050455,5390,5390,5390,5390,0
|
|
20230608,202400,38243050455,5390,5390,5390,5390,0
|
|
20230608,202300,38243050455,5390,5390,5390,5390,0
|
|
20230608,202200,38243050455,5390,5390,5390,5390,0
|
|
20230608,202100,38243050455,5390,5390,5390,5390,0
|
|
20230608,202000,38243050455,5390,5390,5390,5390,0
|
|
20230608,201900,38243050455,5390,5390,5390,5390,0
|
|
20230608,201800,38243050455,5390,5390,5390,5390,0
|
|
20230608,201700,38243050455,5390,5390,5390,5390,0
|
|
20230608,201600,38243050455,5390,5390,5390,5390,0
|
|
20230608,201500,38243050455,5390,5390,5390,5390,0
|
|
20230608,201400,38243050455,5390,5390,5390,5390,0
|
|
20230608,201300,38243050455,5390,5390,5390,5390,0
|
|
20230608,201200,38243050455,5390,5390,5390,5390,0
|
|
20230608,201100,38243050455,5390,5390,5390,5390,0
|
|
20230608,201000,38243050455,5390,5390,5390,5390,0
|
|
20230608,200900,38243050455,5390,5390,5390,5390,0
|
|
20230608,200800,38243050455,5390,5390,5390,5390,0
|
|
20230608,200700,38243050455,5390,5390,5390,5390,0
|
|
20230608,200600,38243050455,5390,5390,5390,5390,0
|
|
20230608,200500,38243050455,5390,5390,5390,5390,0
|
|
20230608,200400,38243050455,5390,5390,5390,5390,0
|
|
20230608,200300,38243050455,5390,5390,5390,5390,0
|
|
20230608,200200,38243050455,5390,5390,5390,5390,0
|
|
20230608,200100,38243050455,5390,5390,5390,5390,0
|
|
20230608,200000,38243050455,5390,5390,5390,5390,0
|
|
20230608,195900,38243050455,5390,5390,5390,5390,0
|
|
20230608,195800,38243050455,5390,5390,5390,5390,0
|
|
20230608,195700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,195600,38243050455,5390,5390,5390,5390,0
|
|
20230608,195500,38243050455,5390,5390,5390,5390,0
|
|
20230608,195400,38243050455,5390,5390,5390,5390,0
|
|
20230608,195300,38243050455,5390,5390,5390,5390,0
|
|
20230608,195200,38243050455,5390,5390,5390,5390,0
|
|
20230608,195100,38243050455,5390,5390,5390,5390,0
|
|
20230608,195000,38243050455,5390,5390,5390,5390,0
|
|
20230608,194900,38243050455,5390,5390,5390,5390,0
|
|
20230608,194800,38243050455,5390,5390,5390,5390,0
|
|
20230608,194700,38243050455,5390,5390,5390,5390,0
|
|
20230608,194600,38243050455,5390,5390,5390,5390,0
|
|
20230608,194500,38243050455,5390,5390,5390,5390,0
|
|
20230608,194400,38243050455,5390,5390,5390,5390,0
|
|
20230608,194300,38243050455,5390,5390,5390,5390,0
|
|
20230608,194200,38243050455,5390,5390,5390,5390,0
|
|
20230608,194100,38243050455,5390,5390,5390,5390,0
|
|
20230608,194000,38243050455,5390,5390,5390,5390,0
|
|
20230608,193900,38243050455,5390,5390,5390,5390,0
|
|
20230608,193800,38243050455,5390,5390,5390,5390,0
|
|
20230608,193700,38243050455,5390,5390,5390,5390,0
|
|
20230608,193600,38243050455,5390,5390,5390,5390,0
|
|
20230608,193500,38243050455,5390,5390,5390,5390,0
|
|
20230608,193400,38243050455,5390,5390,5390,5390,0
|
|
20230608,193300,38243050455,5390,5390,5390,5390,0
|
|
20230608,193200,38243050455,5390,5390,5390,5390,0
|
|
20230608,193100,38243050455,5390,5390,5390,5390,0
|
|
20230608,193000,38243050455,5390,5390,5390,5390,0
|
|
20230608,192900,38243050455,5390,5390,5390,5390,0
|
|
20230608,192800,38243050455,5390,5390,5390,5390,0
|
|
20230608,192700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,192600,38243050455,5390,5390,5390,5390,0
|
|
20230608,192500,38243050455,5390,5390,5390,5390,0
|
|
20230608,192400,38243050455,5390,5390,5390,5390,0
|
|
20230608,192300,38243050455,5390,5390,5390,5390,0
|
|
20230608,192200,38243050455,5390,5390,5390,5390,0
|
|
20230608,192100,38243050455,5390,5390,5390,5390,0
|
|
20230608,192000,38243050455,5390,5390,5390,5390,0
|
|
20230608,191900,38243050455,5390,5390,5390,5390,0
|
|
20230608,191800,38243050455,5390,5390,5390,5390,0
|
|
20230608,191700,38243050455,5390,5390,5390,5390,0
|
|
20230608,191600,38243050455,5390,5390,5390,5390,0
|
|
20230608,191500,38243050455,5390,5390,5390,5390,0
|
|
20230608,191400,38243050455,5390,5390,5390,5390,0
|
|
20230608,191300,38243050455,5390,5390,5390,5390,0
|
|
20230608,191200,38243050455,5390,5390,5390,5390,0
|
|
20230608,191100,38243050455,5390,5390,5390,5390,0
|
|
20230608,191000,38243050455,5390,5390,5390,5390,0
|
|
20230608,190900,38243050455,5390,5390,5390,5390,0
|
|
20230608,190800,38243050455,5390,5390,5390,5390,0
|
|
20230608,190700,38243050455,5390,5390,5390,5390,0
|
|
20230608,190600,38243050455,5390,5390,5390,5390,0
|
|
20230608,190500,38243050455,5390,5390,5390,5390,0
|
|
20230608,190400,38243050455,5390,5390,5390,5390,0
|
|
20230608,190300,38243050455,5390,5390,5390,5390,0
|
|
20230608,190200,38243050455,5390,5390,5390,5390,0
|
|
20230608,190100,38243050455,5390,5390,5390,5390,0
|
|
20230608,190000,38243050455,5390,5390,5390,5390,0
|
|
20230608,185900,38243050455,5390,5390,5390,5390,0
|
|
20230608,185800,38243050455,5390,5390,5390,5390,0
|
|
20230608,185700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,185600,38243050455,5390,5390,5390,5390,0
|
|
20230608,185500,38243050455,5390,5390,5390,5390,0
|
|
20230608,185400,38243050455,5390,5390,5390,5390,0
|
|
20230608,185300,38243050455,5390,5390,5390,5390,0
|
|
20230608,185200,38243050455,5390,5390,5390,5390,0
|
|
20230608,185100,38243050455,5390,5390,5390,5390,0
|
|
20230608,185000,38243050455,5390,5390,5390,5390,0
|
|
20230608,184900,38243050455,5390,5390,5390,5390,0
|
|
20230608,184800,38243050455,5390,5390,5390,5390,0
|
|
20230608,184700,38243050455,5390,5390,5390,5390,0
|
|
20230608,184600,38243050455,5390,5390,5390,5390,0
|
|
20230608,184500,38243050455,5390,5390,5390,5390,0
|
|
20230608,184400,38243050455,5390,5390,5390,5390,0
|
|
20230608,184300,38243050455,5390,5390,5390,5390,0
|
|
20230608,184200,38243050455,5390,5390,5390,5390,0
|
|
20230608,184100,38243050455,5390,5390,5390,5390,0
|
|
20230608,184000,38243050455,5390,5390,5390,5390,0
|
|
20230608,183900,38243050455,5390,5390,5390,5390,0
|
|
20230608,183800,38243050455,5390,5390,5390,5390,0
|
|
20230608,183700,38243050455,5390,5390,5390,5390,0
|
|
20230608,183600,38243050455,5390,5390,5390,5390,0
|
|
20230608,183500,38243050455,5390,5390,5390,5390,0
|
|
20230608,183400,38243050455,5390,5390,5390,5390,0
|
|
20230608,183300,38243050455,5390,5390,5390,5390,0
|
|
20230608,183200,38243050455,5390,5390,5390,5390,0
|
|
20230608,183100,38243050455,5390,5390,5390,5390,0
|
|
20230608,183000,38243050455,5390,5390,5390,5390,0
|
|
20230608,182900,38243050455,5390,5390,5390,5390,0
|
|
20230608,182800,38243050455,5390,5390,5390,5390,0
|
|
20230608,182700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,182600,38243050455,5390,5390,5390,5390,0
|
|
20230608,182500,38243050455,5390,5390,5390,5390,0
|
|
20230608,182400,38243050455,5390,5390,5390,5390,0
|
|
20230608,182300,38243050455,5390,5390,5390,5390,0
|
|
20230608,182200,38243050455,5390,5390,5390,5390,0
|
|
20230608,182100,38243050455,5390,5390,5390,5390,0
|
|
20230608,182000,38243050455,5390,5390,5390,5390,0
|
|
20230608,181900,38243050455,5390,5390,5390,5390,0
|
|
20230608,181800,38243050455,5390,5390,5390,5390,0
|
|
20230608,181700,38243050455,5390,5390,5390,5390,0
|
|
20230608,181600,38243050455,5390,5390,5390,5390,0
|
|
20230608,181500,38243050455,5390,5390,5390,5390,0
|
|
20230608,181400,38243050455,5390,5390,5390,5390,0
|
|
20230608,181300,38243050455,5390,5390,5390,5390,0
|
|
20230608,181200,38243050455,5390,5390,5390,5390,0
|
|
20230608,181100,38243050455,5390,5390,5390,5390,0
|
|
20230608,181000,38243050455,5390,5390,5390,5390,0
|
|
20230608,180900,38243050455,5390,5390,5390,5390,0
|
|
20230608,180800,38243050455,5390,5390,5390,5390,0
|
|
20230608,180700,38243050455,5390,5390,5390,5390,0
|
|
20230608,180600,38243050455,5390,5390,5390,5390,0
|
|
20230608,180500,38243050455,5390,5390,5390,5390,0
|
|
20230608,180400,38243050455,5390,5390,5390,5390,0
|
|
20230608,180300,38243050455,5390,5390,5390,5390,0
|
|
20230608,180200,38243050455,5390,5390,5390,5390,0
|
|
20230608,180100,38243050455,5390,5390,5390,5390,0
|
|
20230608,180000,38243050455,5390,5390,5390,5390,0
|
|
20230608,175900,38243050455,5390,5390,5390,5390,0
|
|
20230608,175800,38243050455,5390,5390,5390,5390,0
|
|
20230608,175700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,175600,38243050455,5390,5390,5390,5390,0
|
|
20230608,175500,38243050455,5390,5390,5390,5390,0
|
|
20230608,175400,38243050455,5390,5390,5390,5390,0
|
|
20230608,175300,38243050455,5390,5390,5390,5390,0
|
|
20230608,175200,38243050455,5390,5390,5390,5390,0
|
|
20230608,175100,38243050455,5390,5390,5390,5390,0
|
|
20230608,175000,38243050455,5390,5390,5390,5390,0
|
|
20230608,174900,38243050455,5390,5390,5390,5390,0
|
|
20230608,174800,38243050455,5390,5390,5390,5390,0
|
|
20230608,174700,38243050455,5390,5390,5390,5390,0
|
|
20230608,174600,38243050455,5390,5390,5390,5390,0
|
|
20230608,174500,38243050455,5390,5390,5390,5390,0
|
|
20230608,174400,38243050455,5390,5390,5390,5390,0
|
|
20230608,174300,38243050455,5390,5390,5390,5390,0
|
|
20230608,174200,38243050455,5390,5390,5390,5390,0
|
|
20230608,174100,38243050455,5390,5390,5390,5390,0
|
|
20230608,174000,38243050455,5390,5390,5390,5390,0
|
|
20230608,173900,38243050455,5390,5390,5390,5390,0
|
|
20230608,173800,38243050455,5390,5390,5390,5390,0
|
|
20230608,173700,38243050455,5390,5390,5390,5390,0
|
|
20230608,173600,38243050455,5390,5390,5390,5390,0
|
|
20230608,173500,38243050455,5390,5390,5390,5390,0
|
|
20230608,173400,38243050455,5390,5390,5390,5390,0
|
|
20230608,173300,38243050455,5390,5390,5390,5390,0
|
|
20230608,173200,38243050455,5390,5390,5390,5390,0
|
|
20230608,173100,38243050455,5390,5390,5390,5390,0
|
|
20230608,173000,38243050455,5390,5390,5390,5390,0
|
|
20230608,172900,38243050455,5390,5390,5390,5390,0
|
|
20230608,172800,38243050455,5390,5390,5390,5390,0
|
|
20230608,172700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,172600,38243050455,5390,5390,5390,5390,0
|
|
20230608,172500,38243050455,5390,5390,5390,5390,0
|
|
20230608,172400,38243050455,5390,5390,5390,5390,0
|
|
20230608,172300,38243050455,5390,5390,5390,5390,0
|
|
20230608,172200,38243050455,5390,5390,5390,5390,0
|
|
20230608,172100,38243050455,5390,5390,5390,5390,0
|
|
20230608,172000,38243050455,5390,5390,5390,5390,0
|
|
20230608,171900,38243050455,5390,5390,5390,5390,0
|
|
20230608,171800,38243050455,5390,5390,5390,5390,0
|
|
20230608,171700,38243050455,5390,5390,5390,5390,0
|
|
20230608,171600,38243050455,5390,5390,5390,5390,0
|
|
20230608,171500,38243050455,5390,5390,5390,5390,0
|
|
20230608,171400,38243050455,5390,5390,5390,5390,0
|
|
20230608,171300,38243050455,5390,5390,5390,5390,0
|
|
20230608,171200,38243050455,5390,5390,5390,5390,0
|
|
20230608,171100,38243050455,5390,5390,5390,5390,0
|
|
20230608,171000,38243050455,5390,5390,5390,5390,0
|
|
20230608,170900,38243050455,5390,5390,5390,5390,0
|
|
20230608,170800,38243050455,5390,5390,5390,5390,0
|
|
20230608,170700,38243050455,5390,5390,5390,5390,0
|
|
20230608,170600,38243050455,5390,5390,5390,5390,0
|
|
20230608,170500,38243050455,5390,5390,5390,5390,0
|
|
20230608,170400,38243050455,5390,5390,5390,5390,0
|
|
20230608,170300,38243050455,5390,5390,5390,5390,0
|
|
20230608,170200,38243050455,5390,5390,5390,5390,0
|
|
20230608,170100,38243050455,5390,5390,5390,5390,0
|
|
20230608,170000,38243050455,5390,5390,5390,5390,0
|
|
20230608,165900,38243050455,5390,5390,5390,5390,0
|
|
20230608,165800,38243050455,5390,5390,5390,5390,0
|
|
20230608,165700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,165600,38243050455,5390,5390,5390,5390,0
|
|
20230608,165500,38243050455,5390,5390,5390,5390,0
|
|
20230608,165400,38243050455,5390,5390,5390,5390,0
|
|
20230608,165300,38243050455,5390,5390,5390,5390,0
|
|
20230608,165200,38243050455,5390,5390,5390,5390,0
|
|
20230608,165100,38243050455,5390,5390,5390,5390,0
|
|
20230608,165000,38243050455,5390,5390,5390,5390,0
|
|
20230608,164900,38243050455,5390,5390,5390,5390,0
|
|
20230608,164800,38243050455,5390,5390,5390,5390,0
|
|
20230608,164700,38243050455,5390,5390,5390,5390,0
|
|
20230608,164600,38243050455,5390,5390,5390,5390,0
|
|
20230608,164500,38243050455,5390,5390,5390,5390,0
|
|
20230608,164400,38243050455,5390,5390,5390,5390,0
|
|
20230608,164300,38243050455,5390,5390,5390,5390,0
|
|
20230608,164200,38243050455,5390,5390,5390,5390,0
|
|
20230608,164100,38243050455,5390,5390,5390,5390,0
|
|
20230608,164000,38243050455,5390,5390,5390,5390,0
|
|
20230608,163900,38243050455,5390,5390,5390,5390,0
|
|
20230608,163800,38243050455,5390,5390,5390,5390,0
|
|
20230608,163700,38243050455,5390,5390,5390,5390,0
|
|
20230608,163600,38243050455,5390,5390,5390,5390,0
|
|
20230608,163500,38243050455,5390,5390,5390,5390,0
|
|
20230608,163400,38243050455,5390,5390,5390,5390,0
|
|
20230608,163300,38243050455,5390,5390,5390,5390,0
|
|
20230608,163200,38243050455,5390,5390,5390,5390,0
|
|
20230608,163100,38243050455,5390,5390,5390,5390,0
|
|
20230608,163000,38243050455,5390,5390,5390,5390,0
|
|
20230608,162900,38243050455,5390,5390,5390,5390,0
|
|
20230608,162800,38243050455,5390,5390,5390,5390,0
|
|
20230608,162700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,162600,38243050455,5390,5390,5390,5390,0
|
|
20230608,162500,38243050455,5390,5390,5390,5390,0
|
|
20230608,162400,38243050455,5390,5390,5390,5390,0
|
|
20230608,162300,38243050455,5390,5390,5390,5390,0
|
|
20230608,162200,38243050455,5390,5390,5390,5390,0
|
|
20230608,162100,38243050455,5390,5390,5390,5390,0
|
|
20230608,162000,38243050455,5390,5390,5390,5390,0
|
|
20230608,161900,38243050455,5390,5390,5390,5390,0
|
|
20230608,161800,38243050455,5390,5390,5390,5390,0
|
|
20230608,161700,38243050455,5390,5390,5390,5390,0
|
|
20230608,161600,38243050455,5390,5390,5390,5390,0
|
|
20230608,161500,38243050455,5390,5390,5390,5390,0
|
|
20230608,161400,38243050455,5390,5390,5390,5390,0
|
|
20230608,161300,38243050455,5390,5390,5390,5390,0
|
|
20230608,161200,38243050455,5390,5390,5390,5390,0
|
|
20230608,161100,38243050455,5390,5390,5390,5390,0
|
|
20230608,161000,38243050455,5390,5390,5390,5390,0
|
|
20230608,160900,38243050455,5390,5390,5390,5390,0
|
|
20230608,160800,38243050455,5390,5390,5390,5390,0
|
|
20230608,160700,38243050455,5390,5390,5390,5390,0
|
|
20230608,160600,38243050455,5390,5390,5390,5390,0
|
|
20230608,160500,38243050455,5390,5390,5390,5390,0
|
|
20230608,160400,38243050455,5390,5390,5390,5390,0
|
|
20230608,160300,38243050455,5390,5390,5390,5390,0
|
|
20230608,160200,38243050455,5390,5390,5390,5390,0
|
|
20230608,160100,38243050455,5390,5390,5390,5390,0
|
|
20230608,160000,38243050455,5390,5390,5390,5390,0
|
|
20230608,155900,38243050455,5390,5390,5390,5390,0
|
|
20230608,155800,38243050455,5390,5390,5390,5390,0
|
|
20230608,155700,38243050455,5390,5390,5390,5390,6849
|
|
20230608,155600,38243050455,5390,5390,5390,5390,0
|
|
20230608,155500,38243050455,5390,5390,5390,5390,0
|
|
20230608,155400,38243050455,5390,5390,5390,5390,0
|
|
20230608,155300,38243050455,5390,5390,5390,5390,0
|
|
20230608,155200,38243050455,5390,5390,5390,5390,0
|
|
20230608,155100,38243050455,5390,5390,5390,5390,0
|
|
20230608,155000,38243050455,5390,5390,5390,5390,0
|
|
20230608,154900,38243050455,5390,5390,5390,5390,0
|
|
20230608,154800,38243050455,5390,5390,5390,5390,0
|
|
20230608,154700,38243050455,5390,5390,5390,5390,0
|
|
20230608,154600,38243050455,5390,5390,5390,5390,0
|
|
20230608,154500,38243050455,5390,5390,5390,5390,0
|
|
20230608,154400,38243050455,5390,5390,5390,5390,0
|
|
20230608,154300,38243050455,5390,5390,5390,5390,0
|
|
20230608,154200,38243050455,5390,5390,5390,5390,0
|
|
20230608,154100,38243050455,5390,5390,5390,5390,0
|
|
20230608,154000,38243050455,5390,5390,5390,5390,0
|
|
20230608,153900,38243050455,5390,5390,5390,5390,0
|
|
20230608,153800,38243050455,5390,5390,5390,5390,0
|
|
20230608,153700,38243050455,5390,5390,5390,5390,0
|
|
20230608,153600,38243050455,5390,5390,5390,5390,0
|
|
20230608,153500,38243050455,5390,5390,5390,5390,0
|
|
20230608,153400,38243050455,5390,5390,5390,5390,0
|
|
20230608,153300,38243050455,5390,5390,5390,5390,0
|
|
20230608,153200,38243050455,5390,5390,5390,5390,0
|
|
20230608,153100,38243050455,5390,5390,5390,5390,0
|
|
20230608,153000,38243050455,5390,5390,5390,5390,6849
|
|
20230608,152900,38206134345,5390,5390,5390,5390,0
|
|
20230608,152800,38206134345,5390,5390,5390,5390,0
|
|
20230608,152700,38206134345,5390,5390,5390,5390,0
|
|
20230608,152600,38206134345,5390,5390,5390,5390,0
|
|
20230608,152500,38206134345,5390,5390,5390,5390,0
|
|
20230608,152400,38206134345,5390,5390,5390,5390,0
|
|
20230608,152300,38206134345,5390,5390,5390,5390,0
|
|
20230608,152200,38206134345,5390,5390,5390,5390,0
|
|
20230608,152100,38206134345,5390,5390,5390,5390,0
|
|
20230608,152000,38206134345,5390,5390,5390,5390,0
|
|
20230608,151900,38206134345,5390,5390,5390,5350,53269
|
|
20230608,151800,37919344075,5390,5390,5390,5360,81174
|
|
20230608,151700,37482119715,5390,5370,5390,5360,95242
|
|
20230608,151600,36969356015,5370,5350,5370,5350,19277
|
|
20230608,151500,36866028715,5350,5340,5350,5330,10997
|
|
20230608,151400,36807216135,5340,5330,5350,5320,13218
|
|
20230608,151300,36736623105,5340,5320,5340,5300,9553
|
|
20230608,151200,36685803915,5320,5330,5340,5320,10852
|
|
20230608,151100,36627983845,5330,5320,5340,5320,5912
|
|
20230608,151000,36596475585,5320,5310,5330,5310,8352
|
|
20230608,150900,36551984175,5320,5300,5320,5290,11383
|
|
20230608,150800,36491582035,5300,5300,5310,5290,7152
|
|
20230608,150700,36453686235,5310,5300,5320,5270,6981
|
|
20230608,150600,36416760495,5300,5310,5330,5250,20396
|
|
20230608,150500,36309023245,5310,5320,5330,5310,7756
|
|
20230608,150400,36267747625,5310,5330,5360,5290,25508
|
|
20230608,150300,36131426085,5290,5190,5360,5150,85223
|
|
20230608,150200,35683124295,5200,5340,5350,5190,71345
|
|
20230608,150100,35307510365,5340,5330,5360,5330,23294
|
|
20230608,150000,35182962705,5330,5380,5380,5300,48819
|
|
20230608,145900,34922841585,5370,5360,5390,5360,21679
|
|
20230608,145800,34806253755,5360,5380,5380,5350,14559
|
|
20230608,145700,34728150365,5380,5390,5390,5340,222767
|
|
20230608,145600,33529226355,5390,5380,5390,5370,50042
|
|
20230608,145500,33259725205,5380,5370,5380,5360,21727
|
|
20230608,145400,33143041105,5370,5360,5370,5350,17565
|
|
20230608,145300,33048773125,5360,5350,5360,5350,1717
|
|
20230608,145200,33039579955,5350,5360,5360,5350,4519
|
|
20230608,145100,33015385785,5360,5370,5370,5350,6576
|
|
20230608,145000,32980141255,5370,5370,5370,5350,8894
|
|
20230608,144900,32932425225,5370,5360,5370,5350,5112
|
|
20230608,144800,32905004805,5360,5350,5360,5350,1800
|
|
20230608,144700,32895364445,5350,5360,5360,5340,5842
|
|
20230608,144600,32864100185,5360,5370,5370,5360,6269
|
|
20230608,144500,32830485965,5370,5350,5370,5350,8897
|
|
20230608,144400,32782719705,5360,5360,5360,5350,9484
|
|
20230608,144300,32731900965,5360,5350,5360,5350,2338
|
|
20230608,144200,32719383775,5350,5340,5360,5340,8133
|
|
20230608,144100,32675834395,5340,5330,5340,5330,1472
|
|
20230608,144000,32667976125,5340,5320,5340,5320,2501
|
|
20230608,143900,32654648905,5320,5330,5330,5320,2810
|
|
20230608,143800,32639695255,5330,5330,5340,5320,2179
|
|
20230608,143700,32628069235,5330,5330,5330,5320,2045
|
|
20230608,143600,32617181625,5330,5340,5350,5330,2608
|
|
20230608,143500,32603277405,5340,5340,5350,5340,2866
|
|
20230608,143400,32587969585,5350,5350,5350,5320,6115
|
|
20230608,143300,32555350285,5330,5310,5350,5300,19962
|
|
20230608,143200,32449296475,5310,5330,5330,5310,10095
|
|
20230608,143100,32395654945,5340,5360,5360,5330,11204
|
|
20230608,143000,32335771555,5350,5360,5360,5350,4792
|
|
20230608,142900,32310098455,5350,5360,5360,5350,2995
|
|
20230608,142800,32294046645,5360,5360,5360,5350,8267
|
|
20230608,142700,32249758905,5360,5360,5360,5350,2754
|
|
20230608,142600,32234998855,5360,5350,5360,5340,5074
|
|
20230608,142500,32207849855,5350,5350,5350,5340,4071
|
|
20230608,142400,32186072565,5350,5340,5350,5330,3883
|
|
20230608,142300,32165336895,5340,5310,5340,5310,2244
|
|
20230608,142200,32153370925,5310,5320,5330,5300,2241
|
|
20230608,142100,32141459485,5320,5310,5330,5310,1211
|
|
20230608,142000,32135018225,5310,5320,5320,5310,2934
|
|
20230608,141900,32119434975,5320,5330,5330,5310,1477
|
|
20230608,141800,32111574765,5330,5310,5330,5300,5374
|
|
20230608,141700,32083025825,5310,5310,5310,5300,4634
|
|
20230608,141600,32058442415,5310,5310,5310,5300,1867
|
|
20230608,141500,32048541725,5300,5300,5310,5300,4184
|
|
20230608,141400,32026348795,5310,5330,5330,5300,15696
|
|
20230608,141300,31942979115,5320,5340,5340,5320,2753
|
|
20230608,141200,31928305485,5340,5330,5340,5320,2538
|
|
20230608,141100,31914779425,5330,5330,5340,5330,1835
|
|
20230608,141000,31904992215,5340,5330,5340,5330,1326
|
|
20230608,140900,31897914445,5330,5330,5340,5310,7880
|
|
20230608,140800,31855960085,5330,5360,5360,5330,16467
|
|
20230608,140700,31767924075,5360,5360,5360,5350,18826
|
|
20230608,140600,31667043955,5360,5360,5360,5350,5808
|
|
20230608,140500,31635921825,5360,5350,5360,5340,11293
|
|
20230608,140400,31575518625,5350,5340,5350,5340,18012
|
|
20230608,140300,31479171515,5340,5310,5350,5310,22929
|
|
20230608,140200,31356936355,5310,5310,5320,5310,3896
|
|
20230608,140100,31336236505,5310,5310,5330,5310,8340
|
|
20230608,140000,31291892035,5310,5330,5330,5310,13006
|
|
20230608,135900,31222682755,5330,5330,5330,5320,2046
|
|
20230608,135800,31211785815,5320,5340,5340,5320,17569
|
|
20230608,135700,31118090015,5340,5290,5340,5290,23243
|
|
20230608,135600,30994534195,5300,5310,5310,5290,14749
|
|
20230608,135500,30916437205,5310,5300,5310,5290,10508
|
|
20230608,135400,30860727765,5310,5310,5310,5290,7143
|
|
20230608,135300,30822875265,5310,5290,5320,5280,16619
|
|
20230608,135200,30734839755,5280,5310,5320,5270,32475
|
|
20230608,135100,30562763755,5320,5230,5320,5230,52984
|
|
20230608,135000,30282600795,5240,5230,5240,5230,2666
|
|
20230608,134900,30268643895,5240,5230,5240,5230,1097
|
|
20230608,134800,30262898005,5240,5230,5240,5220,2137
|
|
20230608,134700,30251717145,5230,5240,5240,5210,2443
|
|
20230608,134600,30238970165,5230,5240,5240,5230,1978
|
|
20230608,134500,30228613365,5240,5240,5250,5220,12650
|
|
20230608,134400,30162384545,5240,5230,5240,5220,4548
|
|
20230608,134300,30138572575,5230,5220,5230,5210,3775
|
|
20230608,134200,30118866335,5220,5210,5220,5200,926
|
|
20230608,134100,30114043225,5210,5210,5210,5210,188
|
|
20230608,134000,30113063745,5210,5210,5210,5200,447
|
|
20230608,133900,30110737085,5210,5230,5230,5200,2046
|
|
20230608,133800,30100066045,5230,5200,5230,5200,9064
|
|
20230608,133700,30052787915,5200,5190,5200,5190,2226
|
|
20230608,133600,30041213065,5180,5190,5190,5180,1385
|
|
20230608,133500,30034027195,5190,5190,5190,5170,1140
|
|
20230608,133400,30028127195,5200,5180,5200,5180,1414
|
|
20230608,133300,30020782395,5170,5160,5170,5160,1435
|
|
20230608,133200,30013375935,5150,5180,5180,5150,2746
|
|
20230608,133100,29999196205,5190,5210,5210,5190,1559
|
|
20230608,133000,29991088595,5210,5190,5220,5180,3099
|
|
20230608,132900,29974949255,5190,5190,5190,5190,1413
|
|
20230608,132800,29967615785,5200,5210,5210,5200,887
|
|
20230608,132700,29962995095,5210,5180,5210,5170,2202
|
|
20230608,132600,29951562495,5170,5180,5180,5160,1553
|
|
20230608,132500,29943537265,5180,5180,5190,5180,2314
|
|
20230608,132400,29931545325,5190,5180,5190,5180,984
|
|
20230608,132300,29926444145,5180,5220,5230,5110,25275
|
|
20230608,132200,29796155545,5230,5230,5230,5220,1420
|
|
20230608,132100,29788730015,5230,5240,5240,5220,2398
|
|
20230608,132000,29776195175,5240,5230,5240,5230,2024
|
|
20230608,131900,29765596755,5230,5240,5270,5210,38554
|
|
20230608,131800,29563723885,5240,5190,5240,5190,9376
|
|
20230608,131700,29514778625,5190,5180,5190,5170,1055
|
|
20230608,131600,29509309685,5180,5160,5180,5160,1200
|
|
20230608,131500,29503111785,5170,5150,5170,5150,2112
|
|
20230608,131400,29492212415,5170,5160,5170,5150,658
|
|
20230608,131300,29488813955,5160,5170,5170,5150,638
|
|
20230608,131200,29485524095,5170,5160,5170,5140,1978
|
|
20230608,131100,29475337245,5170,5170,5180,5170,1716
|
|
20230608,131000,29466457125,5170,5160,5170,5150,1541
|
|
20230608,130900,29458513295,5160,5160,5170,5140,4433
|
|
20230608,130800,29435655705,5140,5130,5160,5130,4545
|
|
20230608,130700,29412298365,5130,5180,5190,5110,22901
|
|
20230608,130600,29294562895,5180,5190,5190,5180,3184
|
|
20230608,130500,29278047715,5190,5190,5200,5190,2352
|
|
20230608,130400,29265840815,5190,5190,5200,5190,2466
|
|
20230608,130300,29253025365,5200,5210,5220,5200,4672
|
|
20230608,130200,29228707455,5200,5220,5220,5200,4521
|
|
20230608,130100,29205144955,5220,5210,5230,5200,13777
|
|
20230608,130000,29133276325,5210,5190,5210,5180,14951
|
|
20230608,125900,29055575505,5190,5180,5190,5170,1314
|
|
20230608,125800,29048767985,5180,5180,5190,5180,1997
|
|
20230608,125700,29038415885,5180,5180,5190,5180,2371
|
|
20230608,125600,29026125955,5180,5170,5180,5170,562
|
|
20230608,125500,29023220115,5170,5180,5180,5170,684
|
|
20230608,125400,29019683355,5180,5180,5180,5170,1468
|
|
20230608,125300,29012083795,5180,5180,5180,5170,683
|
|
20230608,125200,29008550425,5180,5180,5190,5170,2936
|
|
20230608,125100,28993341515,5190,5180,5190,5170,3487
|
|
20230608,125000,28975277295,5170,5180,5180,5170,2150
|
|
20230608,124900,28964148315,5170,5150,5180,5140,3483
|
|
20230608,124800,28946198615,5150,5150,5150,5150,1680
|
|
20230608,124700,28937546615,5160,5180,5180,5160,1422
|
|
20230608,124600,28930197425,5170,5150,5180,5140,1955
|
|
20230608,124500,28920103095,5140,5160,5160,5140,7924
|
|
20230608,124400,28879317245,5160,5170,5180,5160,2413
|
|
20230608,124300,28866836645,5170,5190,5190,5170,4989
|
|
20230608,124200,28840996205,5190,5190,5200,5190,3490
|
|
20230608,124100,28822883065,5190,5190,5200,5190,2208
|
|
20230608,124000,28811404445,5190,5200,5200,5190,5601
|
|
20230608,123900,28782280625,5200,5190,5210,5190,4118
|
|
20230608,123800,28760884925,5200,5200,5200,5190,1191
|
|
20230608,123700,28754694475,5190,5190,5190,5180,3607
|
|
20230608,123600,28735975045,5190,5190,5200,5190,2999
|
|
20230608,123500,28720403985,5200,5200,5210,5190,5035
|
|
20230608,123400,28694219235,5200,5170,5200,5170,5887
|
|
20230608,123300,28663690665,5170,5190,5190,5170,6114
|
|
20230608,123200,28632028045,5180,5140,5250,5140,24422
|
|
20230608,123100,28505048805,5150,5160,5170,5100,47700
|
|
20230608,123000,28260300795,5170,5190,5200,5170,16277
|
|
20230608,122900,28175970885,5200,5200,5210,5190,7454
|
|
20230608,122800,28137204315,5210,5200,5220,5200,2587
|
|
20230608,122700,28123736125,5200,5210,5220,5200,12130
|
|
20230608,122600,28060627005,5200,5250,5250,5180,42134
|
|
20230608,122500,27841305525,5250,5270,5270,5250,685
|
|
20230608,122400,27837705425,5270,5270,5270,5260,1270
|
|
20230608,122300,27831023905,5260,5250,5270,5250,1436
|
|
20230608,122200,27823484405,5250,5250,5270,5250,1301
|
|
20230608,122100,27816643405,5260,5270,5270,5250,2179
|
|
20230608,122000,27805195295,5270,5250,5270,5250,1112
|
|
20230608,121900,27799348905,5260,5250,5260,5240,1829
|
|
20230608,121800,27789736765,5240,5250,5250,5230,909
|
|
20230608,121700,27784974465,5250,5260,5260,5230,15884
|
|
20230608,121600,27701805195,5260,5250,5260,5240,7319
|
|
20230608,121500,27663362365,5250,5260,5260,5250,1516
|
|
20230608,121400,27655398425,5260,5260,5260,5250,4556
|
|
20230608,121300,27631465785,5260,5240,5260,5230,4417
|
|
20230608,121200,27608276485,5240,5250,5250,5230,13278
|
|
20230608,121100,27538783965,5250,5290,5290,5250,12939
|
|
20230608,121000,27470645185,5290,5310,5310,5290,3776
|
|
20230608,120900,27450646105,5310,5310,5320,5300,620
|
|
20230608,120800,27447359655,5300,5320,5320,5300,1346
|
|
20230608,120700,27440225275,5300,5310,5310,5300,1523
|
|
20230608,120600,27432149325,5310,5300,5310,5300,1749
|
|
20230608,120500,27422873725,5300,5300,5310,5300,435
|
|
20230608,120400,27420568215,5300,5300,5310,5300,671
|
|
20230608,120300,27417005895,5310,5320,5320,5310,1280
|
|
20230608,120200,27410208855,5320,5320,5320,5310,2082
|
|
20230608,120100,27399150225,5310,5310,5320,5310,1078
|
|
20230608,120000,27393423195,5310,5310,5320,5310,463
|
|
20230608,115900,27390963075,5310,5310,5330,5300,1507
|
|
20230608,115800,27382966425,5310,5340,5340,5310,2573
|
|
20230608,115700,27369268605,5330,5340,5340,5330,234
|
|
20230608,115600,27368021375,5340,5320,5340,5320,1833
|
|
20230608,115500,27358266495,5330,5340,5340,5330,11078
|
|
20230608,115400,27299219395,5330,5330,5340,5330,2204
|
|
20230608,115300,27287471065,5330,5340,5340,5330,756
|
|
20230608,115200,27283437795,5340,5320,5340,5320,1496
|
|
20230608,115100,27275469115,5320,5330,5340,5320,1972
|
|
20230608,115000,27264958355,5330,5340,5340,5330,789
|
|
20230608,114900,27260747695,5340,5350,5350,5320,5529
|
|
20230608,114800,27231229055,5340,5340,5350,5330,1845
|
|
20230608,114700,27221373485,5340,5330,5340,5330,6080
|
|
20230608,114600,27188923505,5320,5310,5330,5310,1079
|
|
20230608,114500,27183179795,5310,5320,5330,5310,2794
|
|
20230608,114400,27168316525,5320,5330,5330,5320,1067
|
|
20230608,114300,27162636945,5330,5330,5340,5320,6969
|
|
20230608,114200,27125493585,5330,5320,5330,5310,2127
|
|
20230608,114100,27114180685,5320,5310,5320,5300,3598
|
|
20230608,114000,27095070285,5310,5310,5310,5300,835
|
|
20230608,113900,27090638245,5300,5300,5310,5300,1216
|
|
20230608,113800,27084192365,5300,5310,5310,5300,2380
|
|
20230608,113700,27071576335,5310,5310,5310,5280,6114
|
|
20230608,113600,27039197125,5310,5340,5340,5300,11462
|
|
20230608,113500,26978214975,5340,5340,5350,5330,10335
|
|
20230608,113400,26923048875,5340,5310,5340,5310,17997
|
|
20230608,113300,26827244365,5310,5270,5340,5260,63873
|
|
20230608,113200,26488436005,5270,5260,5290,5260,18101
|
|
20230608,113100,26392934575,5270,5250,5270,5250,3796
|
|
20230608,113000,26372954885,5250,5240,5250,5240,1779
|
|
20230608,112900,26363618515,5250,5230,5250,5220,6249
|
|
20230608,112800,26330934715,5230,5220,5230,5220,3230
|
|
20230608,112700,26314070445,5220,5230,5230,5220,3825
|
|
20230608,112600,26294101125,5230,5240,5240,5220,1112
|
|
20230608,112500,26288285865,5220,5250,5250,5220,1278
|
|
20230608,112400,26281611355,5230,5230,5250,5230,507
|
|
20230608,112300,26278955885,5250,5230,5250,5220,10796
|
|
20230608,112200,26222557455,5230,5230,5240,5230,749
|
|
20230608,112100,26218640115,5240,5250,5250,5230,1008
|
|
20230608,112000,26213359355,5250,5250,5250,5230,3032
|
|
20230608,111900,26197454895,5250,5240,5250,5230,1890
|
|
20230608,111800,26187552545,5240,5250,5250,5230,319
|
|
20230608,111700,26185882155,5240,5230,5240,5230,1064
|
|
20230608,111600,26180310105,5230,5250,5250,5230,1290
|
|
20230608,111500,26173559065,5230,5230,5240,5220,3041
|
|
20230608,111400,26157654845,5240,5250,5250,5230,1526
|
|
20230608,111300,26149664855,5250,5260,5260,5240,1359
|
|
20230608,111200,26142524245,5230,5250,5260,5230,5151
|
|
20230608,111100,26115535135,5260,5250,5260,5230,3705
|
|
20230608,111000,26096120405,5250,5240,5260,5240,1332
|
|
20230608,110900,26089139585,5240,5250,5260,5240,2747
|
|
20230608,110800,26074727735,5250,5240,5260,5240,1850
|
|
20230608,110700,26065016065,5240,5260,5270,5240,4569
|
|
20230608,110600,26041013815,5270,5280,5290,5270,4808
|
|
20230608,110500,26015630215,5290,5260,5290,5260,8652
|
|
20230608,110400,25970017395,5260,5260,5270,5250,6102
|
|
20230608,110300,25937901785,5260,5260,5260,5250,3998
|
|
20230608,110200,25916893725,5260,5250,5260,5250,4519
|
|
20230608,110100,25893146215,5250,5240,5260,5230,14585
|
|
20230608,110000,25816599245,5240,5210,5240,5210,1676
|
|
20230608,105900,25807851535,5210,5240,5240,5200,12708
|
|
20230608,105800,25741563565,5240,5210,5240,5210,6464
|
|
20230608,105700,25707794985,5210,5220,5220,5200,4309
|
|
20230608,105600,25685327755,5230,5230,5230,5220,5123
|
|
20230608,105500,25658554835,5220,5240,5240,5220,7718
|
|
20230608,105400,25618219245,5240,5200,5250,5190,17459
|
|
20230608,105300,25527202145,5200,5200,5200,5190,1512
|
|
20230608,105200,25519345895,5200,5200,5220,5180,11473
|
|
20230608,105100,25459798875,5190,5230,5240,5190,57511
|
|
20230608,105000,25160446535,5230,5230,5240,5230,1010
|
|
20230608,104900,25155164225,5240,5230,5240,5230,1100
|
|
20230608,104800,25149410075,5230,5230,5240,5220,2922
|
|
20230608,104700,25134134125,5230,5220,5230,5220,4873
|
|
20230608,104600,25108694315,5220,5240,5240,5220,3540
|
|
20230608,104500,25090188695,5240,5250,5250,5210,14529
|
|
20230608,104400,25014286405,5240,5250,5250,5240,2044
|
|
20230608,104300,25003568675,5250,5250,5260,5240,1706
|
|
20230608,104200,24994611585,5250,5270,5270,5210,30128
|
|
20230608,104100,24836913035,5270,5260,5290,5240,9015
|
|
20230608,104000,24789584485,5250,5290,5300,5240,20037
|
|
20230608,103900,24684050345,5300,5310,5310,5290,8414
|
|
20230608,103800,24639461945,5300,5290,5310,5290,8043
|
|
20230608,103700,24596797085,5300,5290,5310,5290,14636
|
|
20230608,103600,24519207385,5300,5290,5310,5280,10001
|
|
20230608,103500,24466219445,5280,5260,5300,5260,14642
|
|
20230608,103400,24388858625,5270,5270,5280,5260,2797
|
|
20230608,103300,24374112795,5280,5280,5280,5260,7028
|
|
20230608,103200,24337093335,5270,5290,5300,5240,36078
|
|
20230608,103100,24147252835,5290,5300,5310,5290,12299
|
|
20230608,103000,24082106665,5310,5310,5310,5300,6328
|
|
20230608,102900,24048544985,5300,5310,5310,5300,3777
|
|
20230608,102800,24028519445,5300,5300,5310,5300,17572
|
|
20230608,102700,23935348825,5310,5290,5310,5290,3290
|
|
20230608,102600,23917910425,5300,5290,5310,5290,7833
|
|
20230608,102500,23876406005,5300,5350,5360,5270,25418
|
|
20230608,102400,23741574375,5360,5300,5360,5290,16497
|
|
20230608,102300,23653574995,5300,5300,5300,5270,10566
|
|
20230608,102200,23597768845,5300,5270,5300,5270,6697
|
|
20230608,102100,23562336855,5280,5300,5310,5260,21324
|
|
20230608,102000,23449651815,5310,5340,5350,5300,13616
|
|
20230608,101900,23377213675,5340,5360,5370,5340,9415
|
|
20230608,101800,23326882685,5360,5340,5360,5340,28823
|
|
20230608,101700,23172831495,5360,5340,5360,5340,4266
|
|
20230608,101600,23150014535,5340,5350,5360,5340,9477
|
|
20230608,101500,23099356245,5350,5360,5360,5340,12337
|
|
20230608,101400,23033306225,5360,5340,5380,5340,96264
|
|
20230608,101300,22517146265,5350,5250,5380,5220,104783
|
|
20230608,101200,21959150975,5250,5220,5250,5200,11521
|
|
20230608,101100,21899015125,5210,5230,5240,5210,24007
|
|
20230608,101000,21773789895,5230,5240,5240,5210,12256
|
|
20230608,100900,21709795575,5240,5240,5250,5230,10927
|
|
20230608,100800,21652560505,5250,5240,5250,5220,21176
|
|
20230608,100700,21541793385,5240,5260,5270,5230,15443
|
|
20230608,100600,21460874535,5260,5290,5290,5250,9062
|
|
20230608,100500,21413156845,5280,5260,5290,5250,10440
|
|
20230608,100400,21358047605,5250,5310,5310,5230,35147
|
|
20230608,100300,21172822595,5310,5340,5340,5280,30457
|
|
20230608,100200,21011260865,5330,5340,5350,5330,9621
|
|
20230608,100100,20959874255,5340,5350,5370,5340,8304
|
|
20230608,100000,20915474345,5340,5370,5380,5330,13393
|
|
20230608,095900,20843690495,5380,5380,5390,5370,24795
|
|
20230608,095800,20710221105,5380,5320,5390,5270,239020
|
|
20230608,095700,19427754855,5320,5320,5390,5260,175988
|
|
20230608,095600,18487027955,5320,5380,5390,5270,396916
|
|
20230608,095500,16350567705,5380,5300,5390,5270,122675
|
|
20230608,095400,15692663095,5300,5290,5360,5270,46985
|
|
20230608,095300,15443184395,5290,5240,5370,5220,82722
|
|
20230608,095200,15003146065,5240,5350,5370,5160,148177
|
|
20230608,095100,14218338595,5370,5200,5390,5190,196093
|
|
20230608,095000,13173942465,5190,5260,5390,5150,246710
|
|
20230608,094900,11865849735,5260,5260,5260,5260,0
|
|
20230608,094800,11865849735,5260,5110,5260,5100,133054
|
|
20230608,094700,11173860305,5120,5190,5200,5110,123233
|
|
20230608,094600,10539119675,5200,4925,5200,4925,209096
|
|
20230608,094500,9478424570,4925,4850,4960,4845,35134
|
|
20230608,094400,9305792195,4850,4880,4885,4820,44749
|
|
20230608,094300,9088878215,4880,4950,4960,4860,46330
|
|
20230608,094200,8862034860,4950,5000,5020,4910,77120
|
|
20230608,094100,8479057195,5000,4990,5100,4970,226871
|
|
20230608,094000,7337111330,4985,4880,4995,4815,123390
|
|
20230608,093900,6730052350,4880,4890,4925,4750,74733
|
|
20230608,093800,6368262500,4925,4770,4945,4745,101687
|
|
20230608,093700,5874225930,4770,4735,4785,4725,33484
|
|
20230608,093600,5714649205,4745,4710,4770,4690,26546
|
|
20230608,093500,5588918705,4710,4650,4740,4635,41097
|
|
20230608,093400,5395847275,4635,4620,4665,4595,21901
|
|
20230608,093300,5294724875,4625,4635,4660,4620,22971
|
|
20230608,093200,5188086935,4635,4605,4660,4590,33886
|
|
20230608,093100,5031346385,4610,4590,4630,4580,31182
|
|
20230608,093000,4887478055,4580,4480,4620,4480,29734
|
|
20230608,092900,4751202770,4480,4460,4480,4445,10725
|
|
20230608,092800,4703248285,4455,4470,4470,4430,3879
|
|
20230608,092700,4686006630,4475,4415,4475,4405,6239
|
|
20230608,092600,4658456900,4425,4460,4465,4410,7941
|
|
20230608,092500,4623236965,4455,4480,4480,4450,16484
|
|
20230608,092400,4549664385,4480,4515,4515,4480,7981
|
|
20230608,092300,4513823440,4515,4490,4535,4490,7600
|
|
20230608,092200,4479502285,4490,4480,4515,4470,14677
|
|
20230608,092100,4413576965,4485,4595,4595,4460,38211
|
|
20230608,092000,4241224710,4590,4715,4725,4585,30888
|
|
20230608,091900,4097819550,4715,4725,4725,4670,18292
|
|
20230608,091800,4011606775,4725,4640,4740,4640,23378
|
|
20230608,091700,3901842820,4640,4770,4770,4570,41462
|
|
20230608,091600,3707334685,4770,4785,4790,4755,21984
|
|
20230608,091500,3602452720,4785,4790,4795,4750,24528
|
|
20230608,091400,3485582600,4800,4905,4920,4760,47412
|
|
20230608,091300,3256958950,4910,4870,4955,4845,59595
|
|
20230608,091200,2965017555,4870,4810,4875,4720,67518
|
|
20230608,091100,2641351380,4810,4955,5060,4810,176258
|
|
20230608,091000,1763926905,4945,4810,4965,4810,196150
|
|
20230608,090900,804437275,4825,4790,4870,4760,77245
|
|
20230608,090800,432905255,4695,4695,4695,4695,0
|
|
20230608,090700,432905255,4695,4550,4695,4540,49601
|
|
20230608,090600,203490990,4550,4355,4600,4355,32234
|
|
20230608,090500,58757500,4350,4315,4355,4310,6239
|
|
20230608,090400,31717845,4295,4295,4325,4275,1789
|
|
20230608,090300,24022230,4300,4275,4300,4260,1372
|
|
20230608,090200,18156255,4280,4300,4300,4280,130
|
|
20230608,090100,17599290,4300,4275,4300,4270,1616
|
|
20230608,090000,10682890,4270,4270,4270,4235,2502
|